松井股份 sh.688157
32.29
-1.76%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.30 | 35.33 | 34.08 | 34.60 | +0.29% | 0.67 | 1.24% |
| 2025-12-17 | 32.67 | 34.98 | 32.59 | 34.50 | +5.73% | 1.40 | 2.62% |
| 2025-12-16 | 33.18 | 33.37 | 31.62 | 32.63 | -1.66% | 0.70 | 1.39% |
| 2025-12-15 | 34.85 | 35.00 | 33.03 | 33.18 | -4.87% | 0.91 | 1.71% |
| 2025-12-12 | 33.31 | 34.98 | 32.68 | 34.88 | +5.38% | 1.08 | 2.02% |
| 2025-12-11 | 33.84 | 34.13 | 32.82 | 33.10 | -2.19% | 0.52 | 0.99% |
| 2025-12-10 | 33.55 | 34.07 | 33.31 | 33.84 | +1.01% | 0.62 | 1.17% |
| 2025-12-09 | 32.83 | 34.10 | 32.47 | 33.50 | +1.30% | 1.03 | 1.99% |
| 2025-12-08 | 33.00 | 33.16 | 32.22 | 33.07 | +0.70% | 0.53 | 1.04% |
| 2025-12-05 | 32.23 | 32.86 | 31.88 | 32.84 | +1.92% | 0.62 | 1.23% |
| 2025-12-04 | 31.17 | 32.24 | 30.77 | 32.22 | +3.34% | 0.72 | 1.46% |
| 2025-12-03 | 31.96 | 32.65 | 31.03 | 31.18 | -2.44% | 0.62 | 1.26% |
| 2025-12-02 | 33.00 | 33.57 | 31.60 | 31.96 | -3.12% | 0.66 | 1.31% |
| 2025-12-01 | 34.21 | 34.70 | 32.50 | 32.99 | -4.07% | 0.93 | 1.79% |
| 2025-11-28 | 34.34 | 34.98 | 33.93 | 34.39 | -1.88% | 0.95 | 1.76% |
| 2025-11-27 | 33.75 | 35.99 | 33.20 | 35.05 | +3.33% | 1.82 | 3.36% |
| 2025-11-26 | 32.91 | 34.21 | 32.61 | 33.92 | +3.07% | 1.57 | 3.00% |
| 2025-11-25 | 30.23 | 33.14 | 30.11 | 32.91 | +9.96% | 1.72 | 3.41% |
| 2025-11-24 | 28.68 | 30.20 | 28.57 | 29.93 | +4.36% | 0.60 | 1.31% |
| 2025-11-21 | 29.57 | 30.05 | 28.50 | 28.68 | -3.56% | 0.57 | 1.25% |